8368 (株)百五銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 1996-12-27 | 700 | 700 | 691 | 700 | 40,000 | 700 |
| 1996-12-26 | 691 | 700 | 691 | 700 | 16,000 | 700 |
| 1996-12-25 | 698 | 700 | 698 | 700 | 7,000 | 700 |
| 1996-12-24 | 699 | 699 | 691 | 691 | 28,000 | 691 |
| 1996-12-20 | 700 | 700 | 685 | 698 | 23,000 | 698 |
| 1996-12-19 | 707 | 707 | 691 | 691 | 23,000 | 691 |
| 1996-12-18 | 738 | 738 | 710 | 712 | 20,000 | 712 |
| 1996-12-17 | 740 | 740 | 736 | 740 | 59,000 | 740 |
| 1996-12-16 | 736 | 743 | 736 | 740 | 82,000 | 740 |
| 1996-12-13 | 730 | 740 | 730 | 740 | 185,000 | 740 |
| 1996-12-12 | 740 | 740 | 730 | 740 | 61,000 | 740 |
| 1996-12-11 | 740 | 740 | 732 | 740 | 40,000 | 740 |
| 1996-12-10 | 746 | 746 | 740 | 740 | 12,000 | 740 |
| 1996-12-09 | 745 | 746 | 740 | 740 | 13,000 | 740 |
| 1996-12-06 | 749 | 749 | 740 | 740 | 34,000 | 740 |
| 1996-12-05 | 747 | 749 | 740 | 747 | 35,000 | 747 |
| 1996-12-04 | 736 | 740 | 736 | 740 | 49,000 | 740 |
| 1996-12-03 | 725 | 731 | 725 | 731 | 65,000 | 731 |
| 1996-12-02 | 725 | 725 | 725 | 725 | 11,000 | 725 |
| 1996-11-29 | 730 | 730 | 723 | 725 | 63,000 | 725 |
| 1996-11-28 | 732 | 732 | 727 | 730 | 7,000 | 730 |
| 1996-11-27 | 731 | 735 | 731 | 732 | 10,000 | 732 |
| 1996-11-26 | 749 | 749 | 730 | 730 | 5,000 | 730 |
| 1996-11-25 | 745 | 750 | 730 | 749 | 32,000 | 749 |
| 1996-11-22 | 728 | 750 | 720 | 750 | 76,000 | 750 |
| 1996-11-21 | 720 | 731 | 720 | 730 | 63,000 | 730 |
| 1996-11-20 | 720 | 731 | 720 | 730 | 47,000 | 730 |
| 1996-11-19 | 716 | 716 | 715 | 716 | 4,000 | 716 |
| 1996-11-18 | 722 | 722 | 705 | 715 | 11,000 | 715 |
| 1996-11-15 | 720 | 725 | 720 | 722 | 57,000 | 722 |
| 1996-11-14 | 718 | 720 | 718 | 720 | 42,000 | 720 |
| 1996-11-13 | 709 | 711 | 708 | 711 | 90,000 | 711 |
| 1996-11-12 | 702 | 702 | 702 | 702 | 4,000 | 702 |
| 1996-11-11 | 706 | 710 | 702 | 702 | 8,000 | 702 |
| 1996-11-08 | 685 | 706 | 685 | 706 | 11,000 | 706 |
| 1996-11-07 | 705 | 705 | 695 | 695 | 23,000 | 695 |
| 1996-11-06 | 685 | 700 | 685 | 700 | 9,000 | 700 |
| 1996-11-05 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1996-11-01 | 691 | 700 | 690 | 700 | 11,000 | 700 |
| 1996-10-31 | 695 | 695 | 690 | 690 | 20,000 | 690 |
| 1996-10-30 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1996-10-29 | 700 | 700 | 697 | 700 | 19,000 | 700 |
| 1996-10-28 | 694 | 700 | 694 | 700 | 5,000 | 700 |
| 1996-10-25 | 701 | 702 | 689 | 694 | 28,000 | 694 |
| 1996-10-24 | 694 | 705 | 694 | 704 | 43,000 | 704 |
| 1996-10-23 | 695 | 700 | 695 | 700 | 16,000 | 700 |
| 1996-10-22 | 700 | 700 | 693 | 693 | 16,000 | 693 |
| 1996-10-21 | 700 | 700 | 699 | 700 | 35,000 | 700 |
| 1996-10-18 | 699 | 700 | 690 | 699 | 36,000 | 699 |
| 1996-10-17 | 699 | 699 | 690 | 690 | 3,000 | 690 |
| 1996-10-16 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1996-10-15 | 679 | 700 | 679 | 699 | 41,000 | 699 |
| 1996-10-14 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 1996-10-11 | 678 | 679 | 667 | 677 | 174,000 | 677 |
| 1996-10-09 | 680 | 680 | 679 | 679 | 66,000 | 679 |
| 1996-10-08 | 674 | 679 | 674 | 679 | 106,000 | 679 |
| 1996-10-07 | 700 | 700 | 685 | 685 | 36,000 | 685 |
| 1996-10-04 | 700 | 700 | 690 | 697 | 56,000 | 697 |
| 1996-10-03 | 700 | 700 | 690 | 700 | 12,000 | 700 |
| 1996-10-02 | 709 | 709 | 700 | 700 | 5,000 | 700 |
| 1996-10-01 | 714 | 715 | 710 | 710 | 21,000 | 710 |
| 1996-09-30 | 700 | 714 | 700 | 714 | 9,000 | 714 |
| 1996-09-27 | 685 | 700 | 685 | 700 | 15,000 | 700 |
| 1996-09-26 | 684 | 692 | 684 | 686 | 237,000 | 686 |
| 1996-09-25 | 680 | 689 | 680 | 684 | 11,000 | 684 |
| 1996-09-24 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 1996-09-20 | 692 | 692 | 690 | 690 | 268,000 | 690 |
| 1996-09-19 | 700 | 702 | 695 | 702 | 25,000 | 702 |
| 1996-09-18 | 712 | 712 | 700 | 702 | 19,000 | 702 |
| 1996-09-17 | 720 | 720 | 711 | 713 | 35,000 | 713 |
| 1996-09-13 | 661 | 705 | 660 | 701 | 76,000 | 701 |
| 1996-09-12 | 692 | 697 | 659 | 660 | 57,000 | 660 |
| 1996-09-11 | 697 | 697 | 692 | 692 | 14,000 | 692 |
| 1996-09-10 | 671 | 671 | 671 | 671 | 8,000 | 671 |
| 1996-09-09 | 683 | 687 | 660 | 660 | 77,000 | 660 |
| 1996-09-06 | 680 | 680 | 675 | 678 | 13,000 | 678 |
| 1996-09-05 | 682 | 698 | 682 | 683 | 48,000 | 683 |
| 1996-09-04 | 663 | 665 | 663 | 664 | 38,000 | 664 |
| 1996-09-03 | 662 | 663 | 661 | 663 | 8,000 | 663 |
| 1996-09-02 | 650 | 650 | 640 | 642 | 18,000 | 642 |
| 1996-08-30 | 676 | 676 | 640 | 640 | 34,000 | 640 |
| 1996-08-29 | 687 | 697 | 687 | 687 | 15,000 | 687 |
| 1996-08-28 | 690 | 690 | 686 | 687 | 15,000 | 687 |
| 1996-08-27 | 671 | 680 | 671 | 680 | 20,000 | 680 |
| 1996-08-26 | 700 | 700 | 663 | 663 | 15,000 | 663 |
| 1996-08-23 | 705 | 705 | 700 | 700 | 22,000 | 700 |
| 1996-08-22 | 705 | 705 | 700 | 705 | 42,000 | 705 |
| 1996-08-21 | 705 | 710 | 699 | 705 | 67,000 | 705 |
| 1996-08-20 | 706 | 706 | 700 | 705 | 53,000 | 705 |
| 1996-08-19 | 705 | 715 | 705 | 706 | 68,000 | 706 |
| 1996-08-16 | 704 | 705 | 704 | 705 | 25,000 | 705 |
| 1996-08-15 | 701 | 704 | 700 | 704 | 30,000 | 704 |
| 1996-08-14 | 700 | 710 | 695 | 695 | 38,000 | 695 |
| 1996-08-13 | 710 | 713 | 703 | 707 | 74,000 | 707 |
| 1996-08-12 | 701 | 720 | 700 | 710 | 16,000 | 710 |
| 1996-08-09 | 732 | 732 | 701 | 701 | 24,000 | 701 |
| 1996-08-08 | 738 | 740 | 738 | 740 | 22,000 | 740 |
| 1996-08-07 | 740 | 740 | 737 | 738 | 139,000 | 738 |
| 1996-08-06 | 735 | 739 | 735 | 739 | 125,000 | 739 |
| 1996-08-05 | 735 | 738 | 730 | 738 | 21,000 | 738 |
| 1996-08-02 | 738 | 738 | 730 | 735 | 29,000 | 735 |
| 1996-08-01 | 734 | 738 | 733 | 738 | 56,000 | 738 |
| 1996-07-31 | 736 | 736 | 724 | 724 | 13,000 | 724 |
| 1996-07-30 | 739 | 739 | 737 | 738 | 20,000 | 738 |
| 1996-07-29 | 748 | 748 | 737 | 737 | 35,000 | 737 |
| 1996-07-26 | 749 | 750 | 748 | 750 | 102,000 | 750 |
| 1996-07-25 | 735 | 750 | 732 | 750 | 63,000 | 750 |
| 1996-07-24 | 733 | 735 | 730 | 735 | 146,000 | 735 |
| 1996-07-23 | 727 | 733 | 726 | 733 | 87,000 | 733 |
| 1996-07-22 | 733 | 733 | 726 | 726 | 40,000 | 726 |
| 1996-07-19 | 725 | 733 | 725 | 733 | 33,000 | 733 |
| 1996-07-18 | 733 | 733 | 725 | 725 | 18,000 | 725 |
| 1996-07-17 | 713 | 720 | 712 | 720 | 134,000 | 720 |
| 1996-07-16 | 711 | 711 | 711 | 711 | 24,000 | 711 |
| 1996-07-15 | 711 | 711 | 711 | 711 | 22,000 | 711 |
| 1996-07-12 | 707 | 711 | 707 | 711 | 22,000 | 711 |
| 1996-07-11 | 707 | 707 | 700 | 707 | 17,000 | 707 |
| 1996-07-10 | 700 | 700 | 698 | 700 | 21,000 | 700 |
| 1996-07-09 | 697 | 700 | 697 | 697 | 9,000 | 697 |
| 1996-07-08 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-07-05 | 713 | 714 | 710 | 710 | 18,000 | 710 |
| 1996-07-04 | 720 | 720 | 714 | 714 | 4,000 | 714 |
| 1996-07-03 | 696 | 710 | 696 | 710 | 12,000 | 710 |
| 1996-07-02 | 700 | 700 | 696 | 698 | 33,000 | 698 |
| 1996-07-01 | 729 | 729 | 690 | 690 | 21,000 | 690 |
| 1996-06-28 | 743 | 743 | 733 | 733 | 7,000 | 733 |
| 1996-06-27 | 749 | 749 | 744 | 744 | 12,000 | 744 |
| 1996-06-26 | 745 | 750 | 738 | 750 | 39,000 | 750 |
| 1996-06-25 | 730 | 751 | 725 | 751 | 83,000 | 751 |
| 1996-06-24 | 717 | 726 | 717 | 726 | 88,000 | 726 |
| 1996-06-21 | 720 | 720 | 717 | 717 | 9,000 | 717 |
| 1996-06-20 | 720 | 720 | 709 | 709 | 31,000 | 709 |
| 1996-06-19 | 720 | 720 | 710 | 720 | 40,000 | 720 |
| 1996-06-18 | 735 | 740 | 730 | 730 | 50,000 | 730 |
| 1996-06-17 | 740 | 740 | 725 | 735 | 11,000 | 735 |
| 1996-06-14 | 734 | 734 | 725 | 725 | 136,000 | 725 |
| 1996-06-13 | 695 | 695 | 694 | 694 | 8,000 | 694 |
| 1996-06-12 | 695 | 695 | 690 | 695 | 14,000 | 695 |
| 1996-06-11 | 690 | 700 | 690 | 691 | 23,000 | 691 |
| 1996-06-10 | 690 | 690 | 683 | 689 | 8,000 | 689 |
| 1996-06-07 | 683 | 683 | 683 | 683 | 56,000 | 683 |
| 1996-06-06 | 683 | 685 | 683 | 683 | 24,000 | 683 |
| 1996-06-05 | 683 | 683 | 683 | 683 | 15,000 | 683 |
| 1996-06-04 | 683 | 685 | 683 | 683 | 30,000 | 683 |
| 1996-06-03 | 688 | 688 | 681 | 683 | 20,000 | 683 |
| 1996-05-31 | 690 | 690 | 685 | 688 | 15,000 | 688 |
| 1996-05-30 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1996-05-29 | 669 | 675 | 669 | 670 | 31,000 | 670 |
| 1996-05-28 | 650 | 659 | 650 | 659 | 27,000 | 659 |
| 1996-05-27 | 682 | 682 | 679 | 679 | 6,000 | 679 |
| 1996-05-24 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1996-05-23 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 1996-05-22 | 696 | 696 | 694 | 694 | 10,000 | 694 |
| 1996-05-21 | 700 | 700 | 695 | 697 | 29,000 | 697 |
| 1996-05-20 | 710 | 710 | 707 | 708 | 9,000 | 708 |
| 1996-05-17 | 695 | 696 | 695 | 696 | 53,000 | 696 |
| 1996-05-16 | 719 | 721 | 692 | 692 | 11,000 | 692 |
| 1996-05-15 | 680 | 720 | 680 | 720 | 74,000 | 720 |
| 1996-05-14 | 680 | 680 | 675 | 680 | 47,000 | 680 |
| 1996-05-13 | 678 | 680 | 678 | 680 | 20,000 | 680 |
| 1996-05-10 | 678 | 678 | 678 | 678 | 19,000 | 678 |
| 1996-05-09 | 678 | 681 | 678 | 678 | 90,000 | 678 |
| 1996-05-08 | 676 | 676 | 670 | 676 | 102,000 | 676 |
| 1996-05-07 | 670 | 670 | 665 | 670 | 25,000 | 670 |
| 1996-05-02 | 675 | 675 | 670 | 670 | 69,000 | 670 |
| 1996-05-01 | 685 | 685 | 675 | 675 | 7,000 | 675 |
| 1996-04-30 | 684 | 685 | 675 | 685 | 74,000 | 685 |
| 1996-04-26 | 690 | 690 | 680 | 685 | 30,000 | 685 |
| 1996-04-25 | 710 | 710 | 694 | 695 | 68,000 | 695 |
| 1996-04-24 | 714 | 714 | 710 | 710 | 92,000 | 710 |
| 1996-04-23 | 734 | 734 | 715 | 720 | 37,000 | 720 |
| 1996-04-22 | 744 | 744 | 735 | 735 | 30,000 | 735 |
| 1996-04-19 | 748 | 748 | 734 | 734 | 58,000 | 734 |
| 1996-04-18 | 749 | 749 | 740 | 747 | 50,000 | 747 |
| 1996-04-17 | 749 | 749 | 746 | 749 | 84,000 | 749 |
| 1996-04-16 | 742 | 760 | 742 | 750 | 120,000 | 750 |
| 1996-04-15 | 736 | 750 | 736 | 742 | 45,000 | 742 |
| 1996-04-12 | 730 | 735 | 725 | 735 | 95,000 | 735 |
| 1996-04-11 | 725 | 730 | 721 | 723 | 49,000 | 723 |
| 1996-04-10 | 719 | 725 | 711 | 725 | 140,000 | 725 |
| 1996-04-09 | 710 | 715 | 709 | 709 | 414,000 | 709 |
| 1996-04-08 | 710 | 710 | 710 | 710 | 239,000 | 710 |
| 1996-04-05 | 709 | 710 | 704 | 710 | 17,000 | 710 |
| 1996-04-04 | 700 | 710 | 699 | 710 | 224,000 | 710 |
| 1996-04-03 | 707 | 710 | 698 | 700 | 205,000 | 700 |
| 1996-04-02 | 700 | 700 | 690 | 700 | 62,000 | 700 |
| 1996-04-01 | 680 | 690 | 680 | 690 | 163,000 | 690 |
| 1996-03-29 | 641 | 650 | 641 | 650 | 27,000 | 650 |
| 1996-03-28 | 641 | 641 | 640 | 640 | 22,000 | 640 |
| 1996-03-27 | 645 | 645 | 635 | 639 | 12,000 | 639 |
| 1996-03-26 | 640 | 645 | 635 | 645 | 28,000 | 645 |
| 1996-03-25 | 635 | 640 | 635 | 640 | 23,000 | 640 |
| 1996-03-22 | 630 | 635 | 630 | 635 | 73,000 | 635 |
| 1996-03-21 | 626 | 636 | 626 | 636 | 36,000 | 636 |
| 1996-03-19 | 625 | 625 | 625 | 625 | 11,000 | 625 |
| 1996-03-18 | 625 | 626 | 625 | 625 | 29,000 | 625 |
| 1996-03-15 | 613 | 620 | 612 | 620 | 58,000 | 620 |
| 1996-03-14 | 611 | 612 | 611 | 612 | 59,000 | 612 |
| 1996-03-13 | 610 | 611 | 610 | 611 | 8,000 | 611 |
| 1996-03-12 | 621 | 622 | 620 | 620 | 27,000 | 620 |
| 1996-03-11 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 1996-03-08 | 635 | 635 | 625 | 625 | 95,000 | 625 |
| 1996-03-07 | 630 | 630 | 605 | 605 | 12,000 | 605 |
| 1996-03-06 | 635 | 635 | 620 | 635 | 71,000 | 635 |
| 1996-03-05 | 635 | 636 | 635 | 635 | 49,000 | 635 |
| 1996-03-04 | 632 | 637 | 632 | 637 | 28,000 | 637 |
| 1996-03-01 | 630 | 631 | 625 | 631 | 78,000 | 631 |
| 1996-02-29 | 621 | 625 | 620 | 625 | 49,000 | 625 |
| 1996-02-28 | 620 | 625 | 611 | 618 | 84,000 | 618 |
| 1996-02-27 | 621 | 621 | 620 | 620 | 43,000 | 620 |
| 1996-02-26 | 620 | 620 | 620 | 620 | 19,000 | 620 |
| 1996-02-23 | 615 | 620 | 615 | 620 | 36,000 | 620 |
| 1996-02-22 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 1996-02-21 | 585 | 615 | 585 | 615 | 15,000 | 615 |
| 1996-02-20 | 620 | 625 | 615 | 625 | 178,000 | 625 |
| 1996-02-19 | 613 | 615 | 613 | 615 | 32,000 | 615 |
| 1996-02-16 | 614 | 614 | 610 | 613 | 28,000 | 613 |
| 1996-02-15 | 608 | 614 | 608 | 614 | 63,000 | 614 |
| 1996-02-14 | 605 | 608 | 600 | 608 | 61,000 | 608 |
| 1996-02-13 | 602 | 606 | 600 | 600 | 38,000 | 600 |
| 1996-02-09 | 603 | 603 | 601 | 601 | 22,000 | 601 |
| 1996-02-08 | 604 | 604 | 603 | 603 | 15,000 | 603 |
| 1996-02-07 | 604 | 605 | 603 | 605 | 25,000 | 605 |
| 1996-02-06 | 604 | 604 | 603 | 604 | 10,000 | 604 |
| 1996-02-05 | 605 | 605 | 605 | 605 | 11,000 | 605 |
| 1996-02-02 | 605 | 605 | 605 | 605 | 31,000 | 605 |
| 1996-02-01 | 601 | 601 | 599 | 599 | 25,000 | 599 |
| 1996-01-31 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1996-01-30 | 588 | 590 | 580 | 580 | 9,000 | 580 |
| 1996-01-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-01-26 | 575 | 575 | 573 | 575 | 15,000 | 575 |
| 1996-01-25 | 579 | 580 | 575 | 580 | 60,000 | 580 |
| 1996-01-24 | 590 | 590 | 581 | 590 | 48,000 | 590 |
| 1996-01-23 | 605 | 605 | 598 | 598 | 35,000 | 598 |
| 1996-01-22 | 604 | 604 | 600 | 600 | 4,000 | 600 |
| 1996-01-19 | 609 | 609 | 605 | 605 | 8,000 | 605 |
| 1996-01-18 | 615 | 615 | 611 | 611 | 4,000 | 611 |
| 1996-01-17 | 616 | 616 | 616 | 616 | 8,000 | 616 |
| 1996-01-16 | 615 | 620 | 615 | 616 | 42,000 | 616 |
| 1996-01-12 | 609 | 613 | 609 | 613 | 38,000 | 613 |
| 1996-01-11 | 600 | 609 | 600 | 606 | 26,000 | 606 |
| 1996-01-10 | 595 | 600 | 595 | 600 | 32,000 | 600 |
| 1996-01-09 | 591 | 595 | 591 | 595 | 29,000 | 595 |
| 1996-01-08 | 592 | 596 | 591 | 596 | 93,000 | 596 |
| 1996-01-05 | 595 | 596 | 592 | 592 | 73,000 | 592 |
| 1996-01-04 | 593 | 593 | 592 | 592 | 9,000 | 592 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-07-28]1株→1.137株 [1983-09-27]1株→1.05株
